NYSEArca - Nasdaq Real Time Price USD

Tema Space Innovators ETF (NASA)

20.42 -1.19 (-5.51%)

At close: October 30 at 4:00:00 PM EDT

20.54 +0.12 (+0.58%)

After hours: October 30 at 7:34:37 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	20.73	21.01	20.04	20.42	20.42	2,601,100
Oct 29, 2026	21.40	22.03	21.37	21.61	21.61	2,861,200
Oct 28, 2026	21.59	21.66	21.12	21.64	21.64	2,927,100
Oct 27, 2026	20.75	21.70	20.75	21.43	21.43	1,427,000
Oct 26, 2026	20.47	20.90	20.18	20.53	20.53	1,469,600
Oct 23, 2026	20.04	20.43	19.75	20.39	20.39	2,200,000
Oct 22, 2026	20.71	20.86	19.85	20.07	20.07	2,061,700
Oct 21, 2026	21.53	21.85	21.35	21.55	21.55	3,154,600
Oct 20, 2026	20.41	20.83	19.99	20.48	20.48	782,000
Oct 19, 2026	21.00	21.11	20.72	20.74	20.74	935,900
Oct 16, 2026	21.40	21.40	20.50	20.72	20.72	2,116,300
Oct 15, 2026	20.66	21.29	20.04	21.25	21.25	4,914,700
Oct 14, 2026	22.32	22.36	21.45	21.58	21.58	2,469,600
Oct 13, 2026	22.91	22.98	22.46	22.65	22.65	2,016,600
Oct 12, 2026	24.03	24.04	23.37	23.41	23.41	1,068,600
Oct 9, 2026	24.55	24.62	23.83	24.10	24.10	1,151,500
Oct 8, 2026	24.71	24.78	23.92	24.13	24.13	2,443,100
Oct 7, 2026	25.45	25.50	24.91	25.20	25.20	1,859,300
Oct 6, 2026	25.75	26.50	25.75	25.96	25.96	2,391,900
Oct 5, 2026	25.10	25.37	24.73	25.33	25.33	1,842,200
Oct 2, 2026	24.28	25.22	24.24	25.00	25.00	3,005,000
Oct 1, 2026	24.03	24.38	23.80	23.87	23.87	1,757,800
Sep 30, 2026	24.02	24.59	23.90	23.96	23.96	1,779,200
Sep 29, 2026	24.50	24.65	23.81	23.92	23.92	1,966,100
Sep 28, 2026	24.32	24.50	24.08	24.23	24.23	1,139,000
Sep 25, 2026	24.51	24.89	24.26	24.54	24.54	933,700
Sep 24, 2026	23.99	24.67	23.74	24.33	24.33	1,343,000
Sep 23, 2026	24.85	24.85	24.04	24.10	24.10	1,487,800
Sep 22, 2026	24.76	25.04	24.55	24.93	24.93	1,188,500
Sep 21, 2026	24.20	24.94	24.20	24.75	24.75	1,505,700
Sep 18, 2026	24.33	24.43	23.48	23.94	23.94	3,328,000
Sep 17, 2026	23.75	24.34	23.75	24.15	24.15	2,567,000
Sep 16, 2026	22.87	23.35	22.79	23.20	23.20	2,198,500
Sep 15, 2026	22.90	23.09	22.39	22.61	22.61	1,092,600
Sep 14, 2026	22.61	23.31	22.60	22.88	22.88	903,500
Sep 11, 2026	23.40	23.62	23.11	23.44	23.44	950,800
Sep 10, 2026	22.93	23.87	22.89	23.04	23.04	1,154,800
Sep 9, 2026	24.29	24.40	23.54	23.59	23.59	1,103,300
Sep 8, 2026	23.65	24.47	23.41	24.32	24.32	2,147,300
Sep 4, 2026	23.53	23.72	23.36	23.52	23.52	1,197,400
Sep 3, 2026	23.00	23.33	22.88	23.23	23.23	1,304,600
Sep 2, 2026	22.70	22.89	22.53	22.85	22.85	1,074,000
Sep 1, 2026	22.95	23.09	22.62	22.68	22.68	1,252,900
Aug 31, 2026	23.13	23.32	23.05	23.26	23.26	898,100
Aug 28, 2026	24.00	24.06	23.23	23.41	23.41	780,300
Aug 27, 2026	24.00	24.11	23.77	24.08	24.08	814,100
Aug 26, 2026	23.59	24.03	23.45	23.64	23.64	525,300
Aug 25, 2026	24.06	24.10	23.57	23.69	23.69	757,500
Aug 24, 2026	24.19	24.19	23.55	23.60	23.60	820,900
Aug 21, 2026	24.58	24.85	24.10	24.64	24.64	881,700
Aug 20, 2026	24.70	24.75	23.83	24.32	24.32	1,087,100
Aug 19, 2026	25.60	25.60	24.49	24.99	24.99	1,688,700
Aug 18, 2026	25.76	26.16	25.40	25.68	25.68	1,089,800
Aug 17, 2026	26.40	27.24	26.35	26.78	26.78	953,400
Aug 14, 2026	26.47	26.92	25.96	26.38	26.38	993,700
Aug 13, 2026	26.27	26.92	26.15	26.36	26.36	1,724,200
Aug 12, 2026	26.17	26.95	25.87	26.76	26.76	1,385,500
Aug 11, 2026	25.50	25.75	24.98	25.53	25.53	1,667,900
Aug 10, 2026	25.80	26.10	25.13	25.39	25.39	1,655,100
Aug 7, 2026	24.41	25.58	24.28	25.55	25.55	2,484,600
Aug 6, 2026	23.34	24.90	23.22	24.14	24.14	2,011,200
Aug 5, 2026	23.73	24.24	23.46	23.65	23.65	1,877,700
Aug 4, 2026	23.65	24.70	23.58	24.51	24.51	1,934,200
Aug 3, 2026	21.49	22.89	21.33	22.85	22.85	1,464,700
Jul 31, 2026	22.10	22.26	21.15	21.62	21.62	1,426,200
Jul 30, 2026	21.05	21.73	20.90	21.60	21.60	1,655,800
Jul 29, 2026	21.54	21.63	20.46	20.54	20.54	1,431,000
Jul 28, 2026	21.82	22.02	20.99	21.94	21.94	1,452,300
Jul 27, 2026	22.31	22.72	21.79	22.45	22.45	973,100
Jul 24, 2026	23.10	23.10	22.02	22.14	22.14	1,180,900
Jul 23, 2026	23.02	23.58	22.59	23.23	23.23	1,057,500
Jul 22, 2026	23.69	24.04	23.24	23.27	23.27	1,100,100
Jul 21, 2026	22.89	24.02	22.81	23.69	23.69	1,365,700
Jul 20, 2026	23.05	23.23	22.46	22.51	22.51	1,482,400
Jul 17, 2026	22.50	23.55	22.13	22.99	22.99	1,930,200
Jul 16, 2026	24.20	24.28	23.02	23.22	23.22	3,015,400
Jul 15, 2026	25.26	25.66	24.26	24.72	24.72	3,618,400
Jul 14, 2026	25.37	25.89	25.20	25.21	25.21	1,466,600
Jul 13, 2026	25.85	25.92	24.81	25.05	25.05	2,058,500
Jul 10, 2026	26.55	26.62	25.92	26.18	26.18	1,885,400
Jul 9, 2026	26.90	27.02	26.35	26.69	26.69	1,610,000
Jul 8, 2026	26.86	27.39	26.30	26.61	26.61	2,266,500
Jul 7, 2026	28.37	28.37	26.85	26.91	26.91	2,681,900
Jul 6, 2026	29.60	29.88	28.50	28.75	28.75	2,112,200
Jul 2, 2026	29.48	30.55	28.63	29.18	29.18	1,858,200
Jul 1, 2026	30.25	30.57	29.41	29.45	29.45	2,529,500
Jun 30, 2026	28.93	30.43	28.93	30.38	30.38	4,620,100
Jun 29, 2026	27.62	29.26	27.52	29.19	29.19	3,402,500
Jun 26, 2026	25.71	27.02	25.70	26.58	26.58	3,103,900
Jun 25, 2026	27.32	27.39	26.02	26.42	26.42	4,765,600
Jun 24, 2026	28.44	28.49	27.18	27.34	27.34	5,620,600
Jun 23, 2026	28.22	29.50	28.22	28.74	28.74	4,174,100
Jun 22, 2026	30.77	30.84	29.41	29.75	29.75	7,315,400
Jun 18, 2026	31.76	31.85	30.20	31.25	31.25	10,169,800
Jun 17, 2026	32.20	32.73	31.53	31.63	31.63	7,487,500
Jun 16, 2026	32.21	32.66	31.28	31.98	31.98	9,522,000
Jun 15, 2026	32.73	32.85	31.48	32.48	32.48	13,452,900
Jun 12, 2026	35.27	35.27	31.39	31.93	31.93	35,317,100
Jun 11, 2026	32.14	35.29	31.99	35.24	35.24	24,552,200
Jun 10, 2026	31.48	32.19	30.92	31.24	31.24	5,991,800
Jun 9, 2026	33.89	34.08	30.07	31.60	31.60	11,554,400
Jun 8, 2026	34.18	34.30	32.95	33.33	33.33	6,659,400
Jun 5, 2026	35.00	35.10	32.20	32.64	32.64	11,047,100
Jun 4, 2026	34.98	36.73	34.07	36.06	36.06	12,737,500
Jun 3, 2026	37.03	37.12	35.00	35.22	35.22	9,126,500
Jun 2, 2026	37.36	38.53	37.13	37.77	37.77	7,431,600
Jun 1, 2026	38.83	39.14	36.55	37.11	37.11	15,911,900
May 29, 2026	40.28	40.30	38.02	40.17	40.17	16,469,900
May 28, 2026	41.60	42.14	40.64	41.83	41.83	10,139,900
May 27, 2026	42.43	42.47	40.71	41.89	41.89	20,632,300
May 26, 2026	41.94	42.68	40.87	41.61	41.61	23,220,800
May 22, 2026	37.55	38.95	37.36	38.76	38.76	10,743,700
May 21, 2026	36.47	37.30	36.10	36.52	36.52	7,495,200
May 20, 2026	35.85	36.93	35.29	36.79	36.79	6,200,600
May 19, 2026	35.85	36.10	34.02	35.75	35.75	5,534,900
May 18, 2026	36.32	37.80	34.90	35.81	35.81	13,275,200
May 15, 2026	34.63	35.13	34.08	34.51	34.51	4,683,600
May 14, 2026	34.71	36.08	34.30	35.91	35.91	5,239,800
May 13, 2026	34.28	34.90	33.40	34.57	34.57	5,488,000
May 12, 2026	33.07	33.96	32.33	33.52	33.52	3,866,400
May 11, 2026	32.56	34.41	32.25	33.95	33.95	5,513,700
May 8, 2026	30.45	32.12	30.25	32.09	32.09	1,800,300
May 7, 2026	31.00	31.01	29.40	29.58	29.58	1,334,300
May 6, 2026	29.37	30.46	29.14	30.43	30.43	1,132,900
May 5, 2026	29.99	29.99	28.80	29.12	29.12	884,600
May 4, 2026	29.30	29.48	28.83	29.28	29.28	1,101,700
May 1, 2026	29.97	30.00	28.81	29.22	29.22	834,300
Apr 30, 2026	28.33	29.47	28.33	29.39	29.39	916,200
Apr 29, 2026	28.25	28.26	27.31	27.80	27.80	998,400
Apr 28, 2026	28.50	28.65	27.83	28.26	28.26	876,300
Apr 27, 2026	29.44	29.45	28.30	28.92	28.92	1,128,900
Apr 24, 2026	30.51	30.61	29.35	29.49	29.49	916,100
Apr 23, 2026	31.31	31.37	29.53	30.41	30.41	1,614,800
Apr 22, 2026	31.67	32.40	30.98	31.59	31.59	1,454,700
Apr 21, 2026	31.55	32.05	30.94	31.09	31.09	1,600,400
Apr 20, 2026	30.75	31.44	30.60	31.15	31.15	1,638,600
Apr 17, 2026	31.67	31.77	30.71	30.85	30.85	2,012,200
Apr 16, 2026	30.09	31.29	29.82	31.27	31.27	1,815,800
Apr 15, 2026	29.13	29.44	28.65	29.34	29.34	844,300
Apr 14, 2026	29.99	29.99	28.49	28.85	28.85	937,700
Apr 13, 2026	28.40	29.58	28.20	29.14	29.14	831,000
Apr 10, 2026	28.65	28.97	28.12	28.51	28.51	616,900
Apr 9, 2026	28.59	28.98	28.31	28.42	28.42	759,500
Apr 8, 2026	29.37	29.37	28.20	28.61	28.61	1,149,900
Apr 7, 2026	27.65	27.65	26.60	27.50	27.50	925,100
Apr 6, 2026	28.15	28.24	27.40	27.75	27.75	1,653,900
Apr 2, 2026	25.04	27.63	24.56	27.20	27.20	1,181,400
Apr 1, 2026	26.11	26.93	26.11	26.41	26.41	1,787,500
Mar 31, 2026	24.10	25.62	24.04	25.18	25.18	243,400

U.S. markets closed

Tema Space Innovators ETF (NASA)

Related Tickers